Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
0.9739 USD |
325,301.9334 STORJ |
0.9874 USD |
0.9184 USD |
1.0046 USD |
0.9362 USD |
| 2022-02-26 |
0.9932 USD |
209,852.0266 STORJ |
0.9638 USD |
0.9637 USD |
1.0133 USD |
1.0104 USD |
| 2022-02-25 |
0.9252 USD |
190,310.4423 STORJ |
0.9001 USD |
0.8856 USD |
0.9753 USD |
0.9651 USD |
| 2022-02-24 |
0.8406 USD |
297,143.9294 STORJ |
0.9076 USD |
0.7737 USD |
0.9094 USD |
0.9030 USD |
| 2022-02-23 |
0.9438 USD |
89,732.2993 STORJ |
0.9353 USD |
0.9069 USD |
0.9720 USD |
0.9135 USD |
| 2022-02-22 |
0.8879 USD |
218,927.9705 STORJ |
0.8952 USD |
0.8559 USD |
0.9213 USD |
0.9051 USD |
| 2022-02-21 |
0.9515 USD |
108,528.5964 STORJ |
0.9753 USD |
0.9119 USD |
1.0235 USD |
0.9190 USD |
| 2022-02-20 |
1.0063 USD |
146,917.4692 STORJ |
1.0191 USD |
0.9670 USD |
1.0309 USD |
0.9851 USD |
| 2022-02-19 |
1.0252 USD |
102,717.3741 STORJ |
1.0399 USD |
0.9923 USD |
1.0547 USD |
1.0152 USD |
| 2022-02-18 |
1.0452 USD |
188,585.9511 STORJ |
1.0711 USD |
1.0254 USD |
1.0994 USD |
1.0316 USD |
| 2022-02-17 |
1.0999 USD |
96,644.1407 STORJ |
1.1919 USD |
1.0635 USD |
1.2073 USD |
1.0848 USD |
| 2022-02-16 |
1.1867 USD |
92,276.6742 STORJ |
1.2220 USD |
1.1598 USD |
1.2228 USD |
1.1891 USD |
| 2022-02-15 |
1.1857 USD |
70,380.8212 STORJ |
1.1374 USD |
1.1374 USD |
1.2191 USD |
1.2191 USD |
| 2022-02-14 |
1.1169 USD |
29,986.7487 STORJ |
1.1313 USD |
1.0886 USD |
1.1500 USD |
1.1369 USD |
| 2022-02-13 |
1.1424 USD |
60,732.1176 STORJ |
1.1448 USD |
1.1050 USD |
1.1716 USD |
1.1334 USD |
| 2022-02-12 |
1.1478 USD |
54,473.0884 STORJ |
1.1573 USD |
1.1125 USD |
1.1751 USD |
1.1523 USD |
| 2022-02-11 |
1.2239 USD |
133,780.8335 STORJ |
1.2609 USD |
1.1486 USD |
1.2851 USD |
1.1486 USD |
| 2022-02-10 |
1.3070 USD |
130,617.7310 STORJ |
1.3516 USD |
1.2550 USD |
1.3568 USD |
1.2800 USD |
| 2022-02-09 |
1.3579 USD |
142,407.1720 STORJ |
1.3440 USD |
1.3190 USD |
1.3929 USD |
1.3570 USD |
| 2022-02-08 |
1.3413 USD |
189,370.8662 STORJ |
1.3982 USD |
1.2848 USD |
1.4159 USD |
1.3349 USD |
| 2022-02-07 |
1.3674 USD |
208,346.4880 STORJ |
1.3498 USD |
1.2900 USD |
1.3932 USD |
1.3922 USD |
| 2022-02-06 |
1.3122 USD |
58,862.8315 STORJ |
1.3209 USD |
1.2716 USD |
1.3589 USD |
1.3138 USD |
| 2022-02-05 |
1.3135 USD |
333,107.3674 STORJ |
1.2457 USD |
1.2412 USD |
1.3628 USD |
1.3274 USD |
| 2022-02-04 |
1.1955 USD |
151,749.9135 STORJ |
1.1547 USD |
1.1492 USD |
1.2336 USD |
1.2336 USD |
| 2022-02-03 |
1.1292 USD |
214,403.6164 STORJ |
1.1150 USD |
1.1037 USD |
1.1619 USD |
1.1443 USD |
| 2022-02-02 |
1.1785 USD |
282,404.1636 STORJ |
1.1530 USD |
1.1075 USD |
1.2264 USD |
1.1232 USD |
| 2022-02-01 |
1.1547 USD |
198,179.7949 STORJ |
1.1568 USD |
1.1350 USD |
1.1716 USD |
1.1519 USD |
| 2022-01-31 |
1.1211 USD |
110,106.0673 STORJ |
1.1666 USD |
1.0855 USD |
1.1698 USD |
1.1609 USD |
| 2022-01-30 |
1.1413 USD |
112,293.2845 STORJ |
1.1555 USD |
1.0985 USD |
1.1823 USD |
1.1239 USD |
| 2022-01-29 |
1.1413 USD |
136,190.3290 STORJ |
1.1237 USD |
1.1170 USD |
1.1617 USD |
1.1410 USD |
| 2022-01-28 |
1.0840 USD |
292,758.2357 STORJ |
1.0763 USD |
1.0461 USD |
1.1260 USD |
1.1189 USD |
| 2022-01-27 |
1.0682 USD |
347,468.7997 STORJ |
1.0714 USD |
1.0042 USD |
1.1266 USD |
1.0556 USD |
| 2022-01-26 |
1.0758 USD |
696,164.0859 STORJ |
1.0097 USD |
1.0018 USD |
1.1440 USD |
1.0362 USD |
| 2022-01-25 |
0.9996 USD |
99,793.6952 STORJ |
1.0205 USD |
0.9704 USD |
1.0249 USD |
1.0063 USD |
| 2022-01-24 |
0.9847 USD |
669,005.8683 STORJ |
1.0850 USD |
0.9253 USD |
1.0978 USD |
1.0124 USD |
| 2022-01-23 |
1.0541 USD |
322,124.0599 STORJ |
1.0340 USD |
1.0228 USD |
1.0923 USD |
1.0508 USD |
| 2022-01-22 |
1.0291 USD |
738,186.2624 STORJ |
1.1877 USD |
0.9372 USD |
1.2016 USD |
1.0214 USD |
| 2022-01-21 |
1.2479 USD |
348,033.6207 STORJ |
1.3919 USD |
1.1485 USD |
1.3997 USD |
1.1932 USD |
| 2022-01-20 |
1.4788 USD |
126,947.5607 STORJ |
1.4612 USD |
1.3901 USD |
1.5216 USD |
1.3908 USD |
| 2022-01-19 |
1.5072 USD |
97,295.7645 STORJ |
1.5530 USD |
1.4475 USD |
1.5581 USD |
1.4729 USD |
| 2022-01-18 |
1.5276 USD |
214,584.1794 STORJ |
1.6037 USD |
1.4796 USD |
1.6076 USD |
1.5502 USD |
| 2022-01-17 |
1.6209 USD |
268,912.2929 STORJ |
1.6733 USD |
1.5628 USD |
1.7347 USD |
1.6018 USD |
| 2022-01-16 |
1.6720 USD |
48,712.0220 STORJ |
1.7101 USD |
1.6291 USD |
1.7155 USD |
1.6706 USD |
| 2022-01-15 |
1.6731 USD |
547,871.6702 STORJ |
1.6119 USD |
1.5856 USD |
1.7357 USD |
1.7056 USD |
| 2022-01-14 |
1.5884 USD |
93,559.7654 STORJ |
1.5746 USD |
1.5414 USD |
1.6226 USD |
1.6089 USD |
| 2022-01-13 |
1.6410 USD |
137,551.5539 STORJ |
1.6786 USD |
1.5765 USD |
1.6848 USD |
1.5765 USD |
| 2022-01-12 |
1.6182 USD |
166,741.2282 STORJ |
1.5924 USD |
1.5646 USD |
1.6776 USD |
1.6756 USD |
| 2022-01-11 |
1.5311 USD |
221,898.4663 STORJ |
1.5198 USD |
1.4556 USD |
1.6001 USD |
1.5816 USD |
| 2022-01-10 |
1.4928 USD |
485,636.3322 STORJ |
1.5581 USD |
1.3900 USD |
1.6054 USD |
1.5085 USD |
| 2022-01-09 |
1.5674 USD |
207,077.4654 STORJ |
1.5101 USD |
1.5075 USD |
1.6261 USD |
1.5553 USD |